| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2007 | CNY | 4.06 | 4.24 | 4.06 | 4.13 | 4.13 | +0.03 (+0.73%) | 2,152,968 |
| 3 Dec 2007 | CNY | 4.2 | 4.21 | 4.065 | 4.1 | 4.1 | -0.175 (-4.09%) | 3,169,284 |
| 30 Nov 2007 | CNY | 4.36 | 4.36 | 4.225 | 4.275 | 4.275 | -0.05 (-1.16%) | 1,974,092 |
| 29 Nov 2007 | CNY | 4.325 | 4.355 | 4.185 | 4.325 | 4.325 | +0.055 (+1.29%) | 2,592,094 |
| 28 Nov 2007 | CNY | 4.225 | 4.35 | 4.21 | 4.27 | 4.27 | +0.03 (+0.71%) | 1,507,336 |
| 27 Nov 2007 | CNY | 4.31 | 4.395 | 4.175 | 4.24 | 4.24 | -0.13 (-2.97%) | 3,516,348 |
| 26 Nov 2007 | CNY | 4.23 | 4.37 | 4.225 | 4.37 | 4.37 | +0.21 (+5.05%) | 5,817,766 |
| 23 Nov 2007 | CNY | 4.25 | 4.25 | 4.06 | 4.16 | 4.16 | +0.03 (+0.73%) | 2,028,818 |
| 22 Nov 2007 | CNY | 4.275 | 4.315 | 4.13 | 4.13 | 4.13 | -0.215 (-4.95%) | 3,331,908 |
| 21 Nov 2007 | CNY | 4.45 | 4.55 | 4.255 | 4.345 | 4.345 | -0.13 (-2.91%) | 4,316,768 |
| 20 Nov 2007 | CNY | 4.59 | 4.59 | 4.45 | 4.475 | 4.475 | -0.03 (-0.67%) | 2,910,256 |
| 19 Nov 2007 | CNY | 4.55 | 4.6 | 4.475 | 4.505 | 4.505 | -0.04 (-0.88%) | 4,014,090 |
| 16 Nov 2007 | CNY | 4.535 | 4.66 | 4.48 | 4.545 | 4.545 | +0.01 (+0.22%) | 3,276,712 |
| 15 Nov 2007 | CNY | 4.45 | 4.66 | 4.45 | 4.535 | 4.535 | +0.085 (+1.91%) | 4,146,326 |
| 14 Nov 2007 | CNY | 4.35 | 4.505 | 4.305 | 4.45 | 4.45 | +0.05 (+1.14%) | 2,712,776 |
| 13 Nov 2007 | CNY | 4.5 | 4.595 | 4.3 | 4.4 | 4.4 | -0.025 (-0.56%) | 5,019,480 |
| 12 Nov 2007 | CNY | 4.5 | 4.5 | 4.26 | 4.425 | 4.425 | +0.14 (+3.27%) | 6,258,612 |
| 9 Nov 2007 | CNY | 3.96 | 4.285 | 3.875 | 4.285 | 4.285 | +0.205 (+5.02%) | 8,681,058 |
| 8 Nov 2007 | CNY | 4.1 | 4.245 | 4.08 | 4.08 | 4.08 | -0.215 (-5.01%) | 5,875,310 |
| 7 Nov 2007 | CNY | 4.5 | 4.5 | 4.295 | 4.295 | 4.295 | -0.225 (-4.98%) | 5,828,360 |
| 6 Nov 2007 | CNY | 4.645 | 4.75 | 4.5 | 4.52 | 4.52 | -0.125 (-2.69%) | 3,278,924 |
| 5 Nov 2007 | CNY | 4.635 | 4.75 | 4.505 | 4.645 | 4.645 | +0.01 (+0.22%) | 2,863,820 |
| 2 Nov 2007 | CNY | 4.5 | 4.865 | 4.42 | 4.635 | 4.635 | -0.015 (-0.32%) | 10,157,586 |
| 1 Nov 2007 | CNY | 4.66 | 4.66 | 4.49 | 4.65 | 4.65 | +0.21 (+4.73%) | 13,238,612 |
| 31 Oct 2007 | CNY | 4.29 | 4.44 | 4.28 | 4.44 | 4.44 | +0.21 (+4.96%) | 3,264,304 |
| 30 Oct 2007 | CNY | 4.005 | 4.23 | 3.945 | 4.23 | 4.23 | +0.2 (+4.96%) | 8,657,102 |
| 29 Oct 2007 | CNY | 4.2 | 4.225 | 4.015 | 4.03 | 4.03 | -0.195 (-4.62%) | 9,478,688 |
| 26 Oct 2007 | CNY | 4.225 | 4.34 | 4.225 | 4.225 | 4.225 | -0.22 (-4.95%) | 6,283,082 |
| 25 Oct 2007 | CNY | 4.58 | 4.58 | 4.445 | 4.445 | 4.445 | -0.235 (-5.02%) | 8,288,856 |
| 24 Oct 2007 | CNY | 4.67 | 4.91 | 4.465 | 4.68 | 4.68 | +0.005 (+0.11%) | 10,459,130 |
